Tempus AI Inc (TEM)

TEM
🏛️ アメリカ →
91.66
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:31 55.59 56.83 54.73 55.19 550.4K
09:32 55.28 55.48 55.22 55.48 89.3K
09:33 55.55 55.55 55.29 55.29 55.6K
09:34 55.39 55.39 55.06 55.18 59.5K
09:35 55.24 55.28 55.05 55.08 73.6K
09:36 55.13 55.26 55.12 55.26 71.5K
09:37 55.21 55.21 54.65 54.75 114.6K
09:38 54.80 55.20 54.80 55.11 32.4K
09:39 55.14 55.24 54.99 54.99 42.9K
09:40 55.06 55.06 54.63 54.63 55.6K
09:41 54.78 54.78 54.40 54.40 69.8K
09:42 54.42 54.42 54.20 54.20 91.8K
09:43 54.20 54.22 54.11 54.22 56.6K
09:44 54.31 54.35 54.23 54.35 42.2K
09:45 54.39 54.57 54.36 54.55 44.1K
09:46 54.49 54.54 54.46 54.46 100.2K
09:47 54.44 54.44 54.32 54.32 40.4K
09:48 54.40 54.43 54.30 54.37 50.6K
09:49 54.46 54.46 54.39 54.40 40.7K
09:50 54.36 54.49 54.27 54.48 55.6K
09:51 54.53 54.55 54.31 54.33 32.7K
09:52 54.26 54.26 54.14 54.19 80.2K
09:53 54.07 54.28 54.06 54.24 34.1K
09:54 54.17 54.32 54.13 54.14 27.7K
09:55 54.09 54.19 54.09 54.12 24.8K
09:56 54.20 54.27 54.12 54.27 24.3K
09:57 54.25 54.46 54.25 54.46 54.7K
09:58 54.51 54.61 54.48 54.59 57.1K
09:59 54.44 54.54 54.22 54.22 70.5K
10:00 54.25 54.29 53.93 53.93 114.4K
10:01 54.00 54.38 54.00 54.38 50.8K
10:02 54.31 54.55 54.31 54.31 88.4K
10:03 54.17 54.17 54.09 54.12 78.1K
10:04 54.18 54.21 54.12 54.14 33.4K
10:05 54.14 54.14 53.93 53.93 98.7K
10:06 53.97 54.02 53.90 53.94 60.7K
10:07 53.96 53.96 53.69 53.69 58.1K
10:08 53.62 53.83 53.62 53.73 44.4K
10:09 53.68 53.73 53.54 53.54 55.2K
10:10 53.45 53.45 53.34 53.35 86.5K
10:11 53.39 53.42 53.20 53.26 54.9K
10:12 53.18 53.28 53.17 53.26 40.3K
10:13 53.28 53.38 53.27 53.29 39.3K
10:14 53.24 53.28 53.20 53.20 21.4K
10:15 53.24 53.48 53.24 53.48 32.0K
10:16 53.46 53.46 53.12 53.25 63.7K
10:17 53.22 53.23 53.14 53.19 42.2K
10:18 53.22 53.22 53.14 53.21 35.0K
10:19 53.10 53.13 53.03 53.13 108.4K
10:20 53.06 53.18 53.06 53.18 26.0K
10:21 53.13 53.15 52.85 52.91 90.8K
10:22 52.94 53.11 52.94 53.11 42.0K
10:23 53.09 53.09 52.98 52.98 19.9K
10:24 53.00 53.11 53.00 53.06 26.1K
10:25 53.10 53.10 52.90 52.93 54.5K
10:26 53.00 53.21 53.00 53.21 30.9K
10:27 53.09 53.21 53.09 53.21 22.2K
10:28 53.19 53.20 53.18 53.18 27.6K
10:29 53.18 53.25 53.14 53.18 26.2K
10:30 53.12 53.25 53.10 53.25 29.5K
10:31 53.22 53.30 53.22 53.26 33.6K
10:32 53.22 53.22 53.15 53.15 14.7K
10:33 53.26 53.28 53.18 53.18 9.0K
10:34 53.22 53.34 53.22 53.34 25.3K
10:35 53.32 53.32 53.19 53.19 19.3K
10:36 53.20 53.20 53.11 53.15 17.5K
10:37 53.14 53.20 53.12 53.17 19.9K
10:38 53.18 53.32 53.12 53.32 7.2K
10:39 53.28 53.28 53.16 53.22 25.5K
10:40 53.23 53.32 53.22 53.32 21.8K
10:41 53.31 53.37 53.29 53.37 34.1K
10:42 53.41 53.53 53.33 53.53 29.9K
10:43 53.52 53.53 53.41 53.41 39.3K
10:44 53.37 53.50 53.37 53.49 30.0K
10:45 53.48 53.61 53.48 53.61 27.5K
10:46 53.64 53.70 53.59 53.60 32.4K
10:47 53.60 53.66 53.59 53.65 18.6K
10:48 53.70 53.91 53.70 53.91 36.0K
10:49 53.92 53.95 53.87 53.88 33.3K
10:50 53.89 53.92 53.77 53.87 48.7K
10:51 53.95 54.12 53.94 54.12 36.5K
10:52 54.02 54.05 53.94 53.94 35.3K
10:53 53.97 53.99 53.83 53.83 25.6K
10:54 53.80 53.90 53.80 53.90 26.7K
10:55 53.82 53.91 53.82 53.91 19.1K
10:56 53.99 54.00 53.95 53.95 18.0K
10:57 53.94 53.94 53.80 53.80 14.5K
10:58 53.83 53.96 53.83 53.88 12.2K
10:59 53.83 53.83 53.75 53.80 14.2K
11:00 53.79 53.85 53.74 53.76 7.6K
11:01 53.80 53.83 53.78 53.82 14.9K
11:02 53.85 53.85 53.79 53.79 12.5K
11:03 53.79 53.80 53.76 53.76 17.7K
11:04 53.72 53.75 53.71 53.73 12.0K
11:05 53.73 53.73 53.65 53.66 33.9K
11:06 53.65 53.77 53.65 53.68 16.8K
11:07 53.72 53.80 53.66 53.78 19.8K
11:08 53.78 53.79 53.70 53.79 8.7K
11:09 53.80 53.98 53.76 53.95 29.5K
11:10 53.95 53.95 53.89 53.89 19.4K
11:11 53.91 53.98 53.90 53.98 8.3K
11:12 54.00 54.05 53.77 53.77 21.5K
11:13 53.73 53.81 53.73 53.76 11.3K
11:14 53.65 53.71 53.63 53.68 20.8K
11:15 53.71 53.73 53.68 53.69 10.4K
11:16 53.70 53.78 53.70 53.77 8.5K
11:17 53.76 53.76 53.68 53.68 7.3K
11:18 53.68 53.76 53.68 53.76 9.9K
11:19 53.76 53.81 53.74 53.74 10.2K
11:20 53.79 53.85 53.79 53.85 7.9K
11:21 53.94 53.94 53.83 53.91 14.2K
11:22 53.92 54.10 53.92 54.10 15.7K
11:23 54.15 54.22 54.13 54.19 19.1K
11:24 54.21 54.21 54.18 54.20 39.1K
11:25 54.21 54.33 54.21 54.33 58.2K
11:26 54.39 54.40 54.27 54.32 113.1K
11:27 54.32 54.32 54.22 54.25 19.1K
11:28 54.26 54.32 54.26 54.28 23.5K
11:29 54.29 54.35 54.28 54.31 9.1K
11:30 54.05 54.16 54.04 54.12 42.8K
11:31 53.99 54.01 53.94 53.98 22.8K
11:32 53.96 53.96 53.92 53.92 21.0K
11:33 53.95 54.10 53.95 54.10 18.0K
11:34 54.13 54.15 54.13 54.14 7.7K
11:35 54.20 54.21 54.14 54.14 24.3K
11:36 54.12 54.12 54.04 54.09 8.4K
11:37 54.08 54.12 54.08 54.10 9.2K
11:38 54.12 54.24 54.12 54.21 10.0K
11:39 54.22 54.23 54.11 54.11 10.3K
11:40 54.12 54.18 54.06 54.07 36.5K
11:41 54.11 54.18 54.11 54.18 6.7K
11:42 54.19 54.22 54.18 54.20 11.2K
11:43 54.20 54.20 54.07 54.11 4.9K
11:44 54.19 54.19 54.06 54.07 6.6K
11:45 54.06 54.06 53.94 54.00 41.5K
11:46 53.96 54.06 53.96 53.97 4.8K
11:47 53.98 53.99 53.90 53.90 27.4K
11:48 53.91 53.95 53.89 53.95 7.8K
11:49 53.94 53.94 53.91 53.91 6.8K
11:50 53.85 53.93 53.84 53.93 9.0K
11:51 53.87 53.99 53.87 53.99 7.1K
11:52 54.05 54.06 54.04 54.06 34.1K
11:53 54.07 54.17 54.01 54.17 9.9K
11:54 54.14 54.27 54.14 54.21 21.0K
11:55 54.28 54.28 54.15 54.15 13.7K
11:56 54.16 54.16 54.12 54.12 3.6K
11:57 54.15 54.30 54.15 54.30 6.6K
11:58 54.30 54.31 54.16 54.16 6.3K
11:59 54.15 54.21 54.15 54.21 4.3K
12:00 54.14 54.16 54.13 54.15 8.7K
12:01 54.19 54.20 54.12 54.19 7.9K
12:02 54.13 54.27 54.13 54.27 7.5K
12:03 54.14 54.22 54.14 54.22 8.9K
12:04 54.21 54.21 54.03 54.03 15.7K
12:05 54.00 54.02 53.92 54.02 22.2K
12:06 53.96 54.02 53.90 54.00 11.5K
12:07 54.01 54.11 54.01 54.11 3.5K
12:08 54.11 54.32 54.10 54.32 37.5K
12:09 54.37 54.37 54.27 54.27 12.6K
12:10 54.27 54.29 54.22 54.29 8.1K
12:11 54.25 54.35 54.25 54.35 12.8K
12:12 54.34 54.34 54.29 54.29 5.8K
12:13 54.28 54.35 54.27 54.27 13.2K
12:14 54.32 54.37 54.29 54.29 7.2K
12:15 54.19 54.19 54.11 54.11 6.9K
12:16 54.15 54.22 54.15 54.20 11.0K
12:17 54.20 54.24 54.20 54.24 8.1K
12:18 54.23 54.30 54.23 54.28 7.1K
12:19 54.29 54.29 54.27 54.28 13.5K
12:20 54.28 54.33 54.28 54.29 12.4K
12:21 54.29 54.29 54.24 54.25 3.5K
12:22 54.21 54.21 54.18 54.18 11.4K
12:23 54.22 54.22 54.13 54.16 17.5K
12:24 54.14 54.18 54.14 54.18 11.5K
12:25 54.15 54.21 54.03 54.03 25.1K
12:26 54.07 54.07 54.04 54.05 12.1K
12:27 54.12 54.24 54.12 54.24 6.2K
12:28 54.20 54.20 54.12 54.16 5.6K
12:29 54.12 54.17 54.10 54.10 5.7K
12:30 54.08 54.08 54.02 54.04 13.6K
12:31 54.08 54.11 54.04 54.11 4.7K
12:32 54.13 54.16 54.10 54.15 8.2K
12:33 54.17 54.25 54.16 54.22 10.8K
12:34 54.18 54.18 54.15 54.15 6.9K
12:35 54.16 54.16 54.07 54.12 10.5K
12:36 54.25 54.42 54.25 54.42 39.0K
12:37 54.46 54.53 54.43 54.47 23.8K
12:38 54.49 54.61 54.49 54.61 21.6K
12:39 54.61 54.62 54.60 54.60 15.4K
12:40 54.68 54.70 54.64 54.64 25.9K
12:41 54.63 54.72 54.60 54.72 24.6K
12:42 54.71 54.71 54.61 54.61 35.5K
12:43 54.61 54.66 54.60 54.64 14.3K
12:44 54.83 54.88 54.82 54.85 31.8K
12:45 54.85 54.93 54.83 54.83 45.4K
12:46 54.83 54.86 54.83 54.83 6.9K
12:47 54.90 54.94 54.90 54.91 11.8K
12:48 54.89 54.89 54.74 54.86 16.1K
12:49 54.86 54.96 54.86 54.95 20.9K
12:50 54.96 54.96 54.90 54.93 14.2K
12:51 54.93 54.98 54.92 54.95 14.3K
12:52 54.95 54.95 54.83 54.83 8.5K
12:53 54.90 55.04 54.89 55.04 28.6K
12:54 55.03 55.03 54.96 54.98 18.8K
12:55 54.99 54.99 54.86 54.90 9.7K
12:56 54.88 54.89 54.79 54.83 17.0K
12:57 54.83 54.83 54.71 54.72 14.8K
12:58 54.76 54.80 54.76 54.80 11.6K
12:59 54.80 54.87 54.80 54.87 8.4K
13:00 54.87 54.96 54.87 54.93 10.4K
13:01 54.90 54.91 54.78 54.78 12.4K
13:02 54.75 54.80 54.75 54.77 6.7K
13:03 54.78 54.78 54.69 54.73 10.0K
13:04 54.76 54.78 54.70 54.77 11.4K
13:05 54.78 54.91 54.78 54.91 10.1K
13:06 54.91 54.91 54.84 54.90 7.3K
13:07 54.85 54.88 54.85 54.86 6.4K
13:08 54.79 54.79 54.75 54.77 18.7K
13:09 54.65 54.70 54.52 54.52 27.1K
13:10 54.58 54.58 54.52 54.53 14.1K
13:11 54.48 54.67 54.48 54.67 22.8K
13:12 54.66 54.66 54.62 54.65 10.9K
13:13 54.59 54.63 54.56 54.63 10.2K
13:14 54.63 54.66 54.63 54.64 7.2K
13:15 54.64 54.64 54.60 54.60 5.2K
13:16 54.66 54.74 54.63 54.69 15.7K
13:17 54.66 54.70 54.66 54.70 2.6K
13:18 54.70 54.73 54.68 54.68 3.4K
13:19 54.68 54.68 54.63 54.63 3.1K
13:20 54.60 54.65 54.54 54.65 17.7K
13:21 54.59 54.76 54.59 54.76 11.7K
13:22 54.76 54.78 54.74 54.74 5.8K
13:23 54.74 54.75 54.70 54.74 6.6K
13:24 54.73 54.73 54.64 54.64 7.2K
13:25 54.58 54.63 54.57 54.57 2.4K
13:26 54.57 54.59 54.54 54.55 5.8K
13:27 54.50 54.55 54.50 54.55 11.1K
13:28 54.61 54.64 54.61 54.64 3.1K
13:29 54.64 54.64 54.54 54.62 6.6K
13:30 54.62 54.62 54.59 54.59 1.3K
13:31 54.58 54.69 54.58 54.69 6.7K
13:32 54.64 54.64 54.62 54.62 2.4K
13:33 54.61 54.74 54.60 54.74 14.5K
13:34 54.80 54.82 54.80 54.81 6.7K
13:35 54.81 54.83 54.79 54.79 3.6K
13:36 54.82 54.95 54.80 54.95 15.7K
13:37 54.98 54.98 54.93 54.94 5.8K
13:38 54.94 54.95 54.90 54.91 3.2K
13:39 54.91 54.91 54.76 54.77 6.9K
13:40 54.83 54.84 54.78 54.84 10.8K
13:41 54.84 54.84 54.81 54.84 3.7K
13:42 54.84 54.86 54.78 54.78 10.5K
13:43 54.79 54.79 54.75 54.76 3.9K
13:44 54.79 54.79 54.77 54.77 1.7K
13:45 54.66 54.67 54.62 54.62 17.3K
13:46 54.64 54.66 54.58 54.58 5.0K
13:47 54.65 54.69 54.65 54.68 5.5K
13:48 54.68 54.68 54.68 54.68 1.0K
13:49 54.71 54.78 54.71 54.75 9.9K
13:50 54.77 54.87 54.77 54.84 17.1K
13:51 54.87 54.87 54.82 54.85 5.4K
13:52 54.87 54.90 54.86 54.90 3.7K
13:53 54.89 55.02 54.89 55.02 18.3K
13:54 55.02 55.02 54.89 54.89 9.8K
13:55 54.89 54.89 54.83 54.87 17.6K
13:56 54.93 54.94 54.90 54.94 10.5K
13:57 54.95 55.01 54.95 55.01 8.5K
13:58 55.00 55.02 54.90 54.90 10.3K
13:59 54.95 54.95 54.88 54.92 2.7K
14:00 54.90 54.90 54.77 54.80 5.8K
14:01 54.80 54.83 54.76 54.76 6.0K
14:02 54.75 54.81 54.75 54.79 1.9K
14:03 54.79 54.79 54.75 54.76 11.6K
14:04 54.72 54.77 54.72 54.76 14.9K
14:05 54.73 54.73 54.73 54.73 1.0K
14:06 54.65 54.67 54.64 54.66 19.1K
14:07 54.68 54.69 54.46 54.46 36.6K
14:08 54.43 54.49 54.43 54.49 3.8K
14:09 54.52 54.55 54.52 54.55 18.2K
14:10 54.52 54.57 54.52 54.57 9.4K
14:11 54.65 54.76 54.64 54.64 18.9K
14:12 54.70 54.73 54.69 54.70 10.0K
14:13 54.70 54.71 54.69 54.69 2.2K
14:14 54.72 54.77 54.71 54.77 9.2K
14:15 54.77 54.84 54.77 54.84 5.2K
14:16 54.82 54.82 54.79 54.80 3.0K
14:17 54.90 54.90 54.86 54.86 11.0K
14:18 54.88 54.90 54.85 54.85 8.9K
14:19 54.86 54.86 54.72 54.72 7.3K
14:20 54.70 54.77 54.64 54.64 30.8K
14:21 54.64 54.64 54.60 54.62 10.2K
14:22 54.63 54.65 54.61 54.61 5.5K
14:23 54.58 54.62 54.54 54.54 9.6K
14:24 54.58 54.67 54.58 54.67 13.4K
14:25 54.68 54.72 54.68 54.72 3.4K
14:26 54.74 54.77 54.73 54.77 9.8K
14:27 54.79 54.85 54.76 54.83 10.6K
14:28 54.81 54.84 54.81 54.84 18.6K
14:29 54.87 54.88 54.82 54.88 5.6K
14:30 54.90 54.96 54.89 54.89 16.1K
14:31 54.88 54.88 54.83 54.86 5.4K
14:32 54.84 54.84 54.71 54.75 8.5K
14:33 54.77 54.87 54.77 54.85 5.8K
14:34 54.85 54.97 54.85 54.97 9.0K
14:35 54.97 54.97 54.94 54.94 1.1K
14:36 54.95 54.95 54.88 54.94 4.4K
14:37 54.91 54.93 54.88 54.91 4.5K
14:38 54.91 55.03 54.91 55.02 18.4K
14:39 55.00 55.14 55.00 55.11 28.3K
14:40 55.13 55.13 55.04 55.05 20.0K
14:41 55.01 55.24 55.00 55.22 32.1K
14:42 55.20 55.24 55.10 55.24 38.4K
14:43 55.23 55.35 55.23 55.30 16.7K
14:44 55.30 55.30 55.22 55.27 10.4K
14:45 55.30 55.30 55.23 55.24 8.0K
14:46 55.24 55.32 55.24 55.32 12.2K
14:47 55.28 55.31 55.28 55.31 6.9K
14:48 55.32 55.32 55.21 55.24 14.4K
14:49 55.25 55.28 55.25 55.28 9.0K
14:50 55.28 55.28 55.27 55.28 6.1K
14:51 55.30 55.30 55.02 55.03 24.4K
14:52 55.03 55.06 55.00 55.06 29.7K
14:53 55.03 55.04 54.99 54.99 9.2K
14:54 54.99 55.05 54.99 55.03 8.6K
14:55 55.02 55.02 54.96 55.01 17.5K
14:56 54.99 54.99 54.95 54.95 8.5K
14:57 54.95 54.95 54.93 54.93 8.9K
14:58 54.90 54.98 54.90 54.98 9.0K
14:59 54.89 54.93 54.89 54.93 6.9K
15:00 54.93 54.93 54.87 54.87 5.6K
15:01 54.89 54.89 54.72 54.72 15.7K
15:02 54.76 54.82 54.76 54.78 10.7K
15:03 54.74 54.79 54.74 54.79 6.1K
15:04 54.77 54.84 54.77 54.84 8.6K
15:05 54.85 54.88 54.85 54.86 9.2K
15:06 54.86 54.87 54.84 54.86 12.7K
15:07 54.84 54.88 54.83 54.83 13.7K
15:08 54.87 54.91 54.87 54.91 8.1K
15:09 54.92 54.92 54.79 54.83 11.6K
15:10 54.80 54.86 54.80 54.86 4.8K
15:11 54.85 54.87 54.84 54.86 6.9K
15:12 54.87 54.96 54.87 54.93 9.5K
15:13 54.98 54.98 54.94 54.94 14.3K
15:14 54.92 54.92 54.86 54.89 9.0K
15:15 54.89 54.98 54.89 54.98 14.5K
15:16 54.97 55.01 54.96 55.01 8.6K
15:17 55.02 55.05 54.97 55.05 9.5K
15:18 55.03 55.09 55.03 55.07 6.9K
15:19 55.07 55.07 54.90 54.90 15.2K
15:20 54.90 54.92 54.89 54.91 7.6K
15:21 54.93 54.95 54.91 54.91 6.4K
15:22 54.88 54.88 54.85 54.87 5.3K
15:23 54.89 54.89 54.80 54.85 11.6K
15:24 54.84 54.84 54.73 54.77 8.8K
15:25 54.77 54.79 54.72 54.75 12.3K
15:26 54.74 54.79 54.71 54.76 9.5K
15:27 54.75 54.75 54.68 54.68 19.3K
15:28 54.68 54.72 54.65 54.66 15.1K
15:29 54.69 54.70 54.64 54.64 9.9K
15:30 54.67 54.74 54.67 54.74 19.6K
15:31 54.75 54.83 54.75 54.80 20.2K
15:32 54.76 54.78 54.73 54.73 10.7K
15:33 54.73 54.73 54.71 54.72 13.2K
15:34 54.73 54.76 54.71 54.71 9.7K
15:35 54.71 54.76 54.71 54.72 4.0K
15:36 54.73 54.77 54.73 54.74 5.4K
15:37 54.83 54.83 54.79 54.81 10.5K
15:38 54.82 54.82 54.76 54.79 13.9K
15:39 54.75 54.75 54.74 54.74 5.5K
15:40 54.72 54.72 54.67 54.71 13.5K
15:41 54.72 54.76 54.68 54.68 14.4K
15:42 54.67 54.69 54.66 54.66 8.9K
15:43 54.63 54.63 54.55 54.56 27.9K
15:44 54.60 54.60 54.51 54.51 33.5K
15:45 54.50 54.54 54.49 54.52 13.6K
15:46 54.53 54.58 54.53 54.58 13.0K
15:47 54.55 54.59 54.47 54.50 25.9K
15:48 54.49 54.55 54.47 54.55 14.1K
15:49 54.43 54.43 54.35 54.41 27.4K
15:50 54.43 54.47 54.40 54.40 24.9K
15:51 54.42 54.42 54.24 54.26 40.4K
15:52 54.31 54.31 54.19 54.21 40.5K
15:53 54.20 54.41 54.20 54.41 59.3K
15:54 54.32 54.33 54.27 54.28 44.6K
15:55 54.28 54.28 54.16 54.22 43.2K
15:56 54.15 54.15 53.93 54.02 62.7K
15:57 54.07 54.07 53.88 53.88 46.6K
15:58 53.90 54.00 53.90 53.99 50.6K
15:59 53.98 53.98 53.94 53.95 38.4K
16:00 53.95 54.19 53.15 53.41 476.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし